ベンチャー・リヴァイタライズ証券投資法人（8721）の株価チャート
2005/01/04～2005/05/10
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2005 |
| 05/10 | 9,000 | 9,010 | 8,800 | 8,810 | -1.12% | 630 | - | -1.45% | - | - |
| 05/09 | 8,910 | 8,920 | 8,910 | 8,910 | -0.11% | 70 | - | -0.38% | - | - |
| 05/06 | 8,950 | 8,950 | 8,900 | 8,920 | -0.34% | 200 | - | -0.28% | - | - |
| 05/02 | 8,990 | 8,990 | 8,810 | 8,950 | 0% | 200 | - | +0.07% | - | - |
| 04/28 | 8,950 | 8,950 | 8,950 | 8,950 | +0.22% | 10 | - | +0.18% | - | - |
| 04/27 | 8,900 | 8,930 | 8,900 | 8,930 | +1.94% | 50 | - | +0.07% | - | - |
| 04/26 | 8,810 | 8,810 | 8,760 | 8,760 | 0% | 130 | - | -1.74% | - | - |
| 04/25 | 8,800 | 8,800 | 8,760 | 8,760 | -1.02% | 450 | - | -1.73% | - | - |
| 04/22 | 8,850 | 9,000 | 8,850 | 8,850 | -0.78% | 370 | - | -0.7% | - | - |
| 04/21 | 8,850 | 8,920 | 8,850 | 8,920 | +0.11% | 310 | - | +0.2% | - | - |
| 04/20 | 8,920 | 8,930 | 8,910 | 8,910 | +1.02% | 140 | - | +0.16% | - | - |
| 04/19 | 8,850 | 8,880 | 8,810 | 8,820 | -0.34% | 930 | - | -0.7% | - | - |
| 04/18 | 8,980 | 9,100 | 8,850 | 8,850 | -2.43% | 1,180 | - | -0.27% | - | - |
| 04/15 | 9,110 | 9,120 | 9,070 | 9,070 | -0.77% | 90 | - | +2.32% | - | - |
| 04/14 | 9,100 | 9,140 | 9,100 | 9,140 | -0.11% | 200 | - | +3.24% | - | - |
| 04/13 | 9,050 | 9,150 | 9,000 | 9,150 | +0.55% | 360 | - | +3.51% | - | - |
| 04/12 | 9,200 | 9,200 | 9,100 | 9,100 | -1.52% | 610 | - | +3.2% | - | - |
| 04/11 | 9,200 | 9,240 | 9,100 | 9,240 | +2.1% | 400 | - | +5.01% | - | - |
| 04/08 | 9,010 | 9,100 | 9,010 | 9,050 | -0.55% | 220 | - | +3.17% | - | - |
| 04/07 | 8,950 | 9,100 | 8,950 | 9,100 | +1.68% | 430 | - | +3.95% | - | - |
| 04/06 | 8,980 | 8,980 | 8,930 | 8,950 | 0% | 160 | - | +2.51% | - | - |
| 04/05 | 8,800 | 8,950 | 8,800 | 8,950 | +1.7% | 390 | - | +2.79% | - | - |
| 04/04 | 8,900 | 8,900 | 8,800 | 8,800 | 0% | 430 | - | +1.3% | - | - |
| 04/01 | 8,780 | 8,800 | 8,730 | 8,800 | 0% | 550 | - | +1.52% | - | - |
| 03/31 | 8,920 | 8,920 | 8,800 | 8,800 | -1.35% | 120 | - | +1.73% | - | - |
| 03/30 | 8,900 | 8,930 | 8,810 | 8,920 | -0.11% | 340 | - | +3.26% | - | - |
| 03/29 | 8,940 | 8,950 | 8,750 | 8,930 | +0.34% | 700 | - | +3.58% | - | - |
| 03/28 | 8,700 | 8,900 | 8,700 | 8,900 | +2.3% | 570 | - | +3.44% | - | - |
| 03/25 | 8,790 | 8,790 | 8,700 | 8,700 | 0% | 80 | - | +1.42% | - | - |
| 03/24 | 8,710 | 8,710 | 8,700 | 8,700 | 0% | 360 | - | +1.61% | - | - |
| 03/23 | 8,750 | 8,790 | 8,700 | 8,700 | -0.57% | 1,230 | - | +1.8% | - | - |
| 03/22 | 8,750 | 8,790 | 8,700 | 8,750 | +0.57% | 320 | - | +2.59% | - | - |
| 03/18 | 8,770 | 8,770 | 8,590 | 8,700 | +1.16% | 120 | - | +2.23% | - | - |
| 03/17 | 8,580 | 8,650 | 8,580 | 8,600 | -1.83% | 190 | - | +1.27% | - | - |
| 03/16 | 8,790 | 8,790 | 8,700 | 8,760 | +2.22% | 130 | - | +3.3% | - | - |
| 03/15 | 8,620 | 8,620 | 8,570 | 8,570 | -0.58% | 630 | - | +1.28% | - | - |
| 03/14 | 8,630 | 8,700 | 8,620 | 8,620 | +0.12% | 150 | - | +2% | - | - |
| 03/11 | 8,870 | 8,870 | 8,610 | 8,610 | -2.05% | 220 | - | +2.04% | - | - |
| 03/10 | 8,800 | 8,800 | 8,600 | 8,790 | -0.11% | 510 | - | +4.27% | - | - |
| 03/09 | 8,630 | 8,800 | 8,620 | 8,800 | +2.09% | 1,110 | - | +4.61% | - | - |
| 03/08 | 8,620 | 8,680 | 8,610 | 8,620 | 0% | 380 | - | +2.73% | - | - |
| 03/07 | 8,610 | 8,620 | 8,600 | 8,620 | +0.58% | 620 | - | +2.84% | - | - |
| 03/04 | 8,610 | 8,610 | 8,540 | 8,570 | -0.35% | 530 | - | +2.32% | - | - |
| 03/03 | 8,450 | 8,600 | 8,450 | 8,600 | +0.94% | 1,110 | - | +2.69% | - | - |
| 03/02 | 8,370 | 8,540 | 8,370 | 8,520 | +2.04% | 940 | - | +1.78% | - | - |
| 03/01 | 8,400 | 8,410 | 8,350 | 8,350 | -1.18% | 580 | - | -0.85% | - | - |
| 02/28 | 8,490 | 8,490 | 8,380 | 8,450 | +1.68% | 220 | - | -0.35% | - | - |
| 02/25 | 8,490 | 8,490 | 8,300 | 8,310 | -0.72% | 250 | - | -2.72% | - | - |
| 02/24 | 8,500 | 8,500 | 8,360 | 8,370 | -1.41% | 130 | - | -2.71% | - | - |
| 02/23 | 8,410 | 8,490 | 8,350 | 8,490 | -0.12% | 170 | - | -1.92% | - | - |
| 02/22 | 8,500 | 8,500 | 8,410 | 8,500 | 0% | 170 | - | -2.48% | - | - |
| 02/21 | 8,330 | 8,500 | 8,330 | 8,500 | +2.91% | 170 | - | -3.14% | - | - |
| 02/18 | 8,290 | 8,300 | 8,250 | 8,260 | -0.48% | 330 | - | -6.48% | - | - |
| 02/17 | 8,320 | 8,350 | 8,260 | 8,300 | +0.12% | 270 | - | -6.76% | - | - |
| 02/16 | 8,280 | 8,330 | 8,280 | 8,290 | +0.12% | 200 | - | -7.54% | - | - |
| 02/15 | 8,270 | 8,300 | 8,270 | 8,280 | +0.24% | 40 | - | -8.29% | - | - |
| 02/14 | 8,270 | 8,270 | 8,260 | 8,260 | -0.12% | 190 | - | -9.12% | - | - |
| 02/10 | 8,270 | 8,270 | 8,250 | 8,270 | -0.36% | 140 | - | -9.62% | - | - |
| 02/09 | 8,340 | 8,340 | 8,260 | 8,300 | +0.12% | 550 | - | -9.97% | - | - |
| 02/08 | 8,400 | 8,400 | 8,290 | 8,290 | -0.12% | 250 | - | -10.71% | - | - |
| 02/07 | 8,410 | 8,410 | 8,260 | 8,300 | 0% | 340 | - | - | - | - |
| 02/04 | 8,260 | 8,300 | 8,260 | 8,300 | -1.19% | 880 | - | - | - | - |
| 02/03 | 8,350 | 8,400 | 8,340 | 8,400 | +0.72% | 150 | - | - | - | - |
| 02/02 | 8,300 | 8,420 | 8,300 | 8,340 | +0.6% | 420 | - | - | - | - |
| 02/01 | 8,410 | 8,410 | 8,260 | 8,290 | -1.31% | 440 | - | - | - | - |
| 01/31 | 8,400 | 8,450 | 8,400 | 8,400 | -0.59% | 790 | - | - | - | - |
| 01/28 | 8,450 | 8,500 | 8,250 | 8,450 | -1.17% | 910 | - | - | - | - |
| 01/27 | 8,600 | 8,600 | 8,510 | 8,550 | +0.59% | 880 | - | - | - | - |
| 01/26 | 7,980 | 8,500 | 7,980 | 8,500 | -13.18% | 2,230 | - | - | - | - |
| 01/25 | 9,790 | 9,800 | 9,780 | 9,790 | -0.1% | 320 | - | - | - | - |
| 01/24 | 9,800 | 9,800 | 9,220 | 9,800 | -2% | 1,050 | - | - | - | - |
| 01/21 | 9,670 | 10,000 | 9,670 | 10,000 | +1.52% | 1,780 | - | - | - | - |
| 01/20 | 9,730 | 9,860 | 9,650 | 9,850 | +1.55% | 210 | - | - | - | - |
| 01/19 | 9,910 | 10,000 | 9,700 | 9,700 | -2.9% | 360 | - | - | - | - |
| 01/18 | 9,900 | 9,990 | 9,850 | 9,990 | 0% | 60 | - | - | - | - |
| 01/17 | 9,900 | 9,990 | 9,820 | 9,990 | +0.91% | 230 | - | - | - | - |
| 01/14 | 9,910 | 9,910 | 9,820 | 9,900 | -1% | 50 | - | - | - | - |
| 01/13 | 9,980 | 10,000 | 9,900 | 10,000 | +1.01% | 450 | - | - | - | - |
| 01/12 | 9,800 | 9,900 | 9,730 | 9,900 | +0.51% | 620 | - | - | - | - |
| 01/11 | 9,900 | 9,900 | 9,850 | 9,850 | +0.51% | 100 | - | - | - | - |
| 01/07 | 9,800 | 9,800 | 9,800 | 9,800 | 0% | 20 | - | - | - | - |
| 01/06 | 9,900 | 9,900 | 9,800 | 9,800 | -1.9% | 180 | - | - | - | - |
| 01/05 | 9,800 | 10,000 | 9,800 | 9,990 | +0.81% | 170 | - | - | - | - |
| 01/04 | 9,900 | 10,000 | 9,900 | 9,910 | 0% | 80 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
